Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.59	41.81	41.21	41.22	2,997,815	-0.40(-0.97%)
Jul 28, 2005	41.65	41.86	41.60	41.62	2,173,865	-0.03(-0.06%)
Jul 27, 2005	41.68	41.78	41.52	41.65	2,533,080	-0.02(-0.05%)
Jul 26, 2005	41.35	41.72	41.23	41.67	2,498,006	+0.45(+1.09%)
Jul 25, 2005	41.15	41.44	41.12	41.22	2,834,333	+0.13(+0.31%)
Jul 22, 2005	41.18	41.40	40.78	41.09	5,594,356	-0.09(-0.21%)
Jul 21, 2005	42.36	42.54	41.14	41.18	6,182,595	-0.54(-1.29%)
Jul 20, 2005	41.80	41.97	41.58	41.72	3,702,126	-0.22(-0.53%)
Jul 19, 2005	41.94	42.09	41.73	41.94	3,697,667	+0.26(+0.63%)
Jul 18, 2005	41.79	41.91	41.63	41.68	2,886,350	-0.22(-0.51%)
Jul 15, 2005	41.55	41.95	41.39	41.89	4,064,015	+0.41(+0.99%)
Jul 14, 2005	41.06	41.55	41.06	41.48	2,997,964	+0.42(+1.03%)
Jul 13, 2005	41.13	41.33	40.94	41.06	3,647,731	-0.23(-0.55%)
Jul 12, 2005	40.91	41.35	40.71	41.29	3,395,820	+0.49(+1.20%)
Jul 11, 2005	40.71	41.07	40.65	40.80	2,631,615	+0.31(+0.76%)
Jul 08, 2005	40.54	40.81	40.30	40.49	3,494,949	-0.15(-0.38%)
Jul 07, 2005	40.20	40.69	40.03	40.64	2,665,946	+0.01(+0.03%)
Jul 06, 2005	40.94	41.08	40.62	40.63	3,833,506	-0.45(-1.10%)
Jul 05, 2005	40.28	41.09	40.22	41.08	4,543,910	+0.81(+2.00%)
Jul 01, 2005	40.38	40.53	40.11	40.27	3,318,091	+0.07(+0.17%)
Jun 30, 2005	40.51	40.61	40.16	40.20	3,968,750	-0.30(-0.73%)
Jun 29, 2005	40.43	40.71	40.17	40.50	4,322,466	+0.31(+0.77%)
Jun 28, 2005	40.31	40.47	40.04	40.19	4,371,065	-0.35(-0.86%)
Jun 27, 2005	40.15	40.61	40.12	40.54	2,941,934	+0.30(+0.74%)
Jun 24, 2005	39.95	40.67	39.93	40.24	4,634,865	+0.19(+0.47%)
Jun 23, 2005	40.73	40.77	39.91	40.06	3,477,858	-0.55(-1.34%)
Jun 22, 2005	40.92	40.92	40.41	40.60	3,662,147	-0.01(-0.03%)
Jun 21, 2005	40.38	40.96	40.29	40.61	3,745,077	+0.12(+0.30%)
Jun 20, 2005	40.21	40.56	40.16	40.49	2,793,908	-0.01(-0.02%)
Jun 17, 2005	40.22	40.51	40.14	40.50	7,393,997	+0.22(+0.55%)
Jun 16, 2005	40.12	40.28	39.91	40.28	2,736,244	+0.22(+0.55%)
Jun 15, 2005	40.00	40.07	39.64	40.06	3,118,049	+0.14(+0.35%)
Jun 14, 2005	38.87	40.02	38.87	39.91	2,964,227	+0.52(+1.32%)
Jun 13, 2005	39.71	39.77	39.21	39.40	3,410,979	-0.43(-1.08%)
Jun 10, 2005	40.03	40.06	39.70	39.83	1,959,109	-0.16(-0.40%)
Jun 09, 2005	39.79	39.99	39.66	39.99	2,500,532	+0.29(+0.73%)
Jun 08, 2005	39.83	39.99	39.66	39.70	2,988,155	+0.03(+0.08%)
Jun 07, 2005	39.96	40.04	39.66	39.66	3,766,181	-0.20(-0.49%)
Jun 06, 2005	39.50	39.93	39.36	39.86	2,561,615	+0.42(+1.07%)
Jun 03, 2005	39.71	39.79	39.26	39.44	2,391,742	-0.28(-0.69%)
Jun 02, 2005	39.38	39.87	39.21	39.71	3,092,932	+0.36(+0.91%)
Jun 01, 2005	39.09	39.59	39.09	39.36	3,067,667	+0.20(+0.50%)
May 31, 2005	39.03	39.44	38.99	39.16	3,811,064	-0.05(-0.14%)
May 27, 2005	39.27	39.29	38.92	39.21	2,258,579	-0.10(-0.26%)
May 26, 2005	38.94	39.31	38.91	39.31	3,270,533	+0.27(+0.69%)
May 25, 2005	39.07	39.33	39.01	39.05	3,394,482	-0.15(-0.39%)
May 24, 2005	38.98	39.20	38.77	39.20	3,700,491	+0.34(+0.88%)
May 23, 2005	38.54	38.92	38.42	38.86	2,780,384	+0.44(+1.14%)
May 20, 2005	38.55	38.69	38.26	38.42	2,527,284	-0.03(-0.09%)
May 19, 2005	38.54	38.80	38.33	38.45	3,148,962	-0.16(-0.42%)
May 18, 2005	38.82	38.94	38.49	38.62	2,920,681	+0.03(+0.09%)
May 17, 2005	37.98	38.62	37.94	38.58	3,418,856	+0.52(+1.36%)
May 16, 2005	37.82	38.19	37.81	38.06	3,836,478	+0.17(+0.44%)
May 13, 2005	38.21	38.55	37.41	37.90	4,775,163	-0.32(-0.83%)
May 12, 2005	38.16	38.62	38.10	38.21	5,307,222	+0.17(+0.44%)
May 11, 2005	38.10	38.18	37.75	38.04	4,284,419	-0.06(-0.16%)
May 10, 2005	38.52	38.55	38.02	38.10	4,981,001	-0.49(-1.27%)
May 09, 2005	38.08	38.72	38.04	38.60	5,638,051	-0.09(-0.24%)
May 06, 2005	38.76	39.00	38.61	38.69	3,672,402	+0.02(+0.05%)
May 05, 2005	38.66	38.90	38.19	38.67	4,655,523	+0.10(+0.26%)
May 04, 2005	37.92	38.62	37.92	38.57	4,848,284	+0.77(+2.03%)
May 03, 2005	37.65	37.83	37.28	37.80	4,630,258	+0.20(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.